Rockwell Automation, Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	59.250	60.640	58.720	60.040	43.136	1,760,157
2010-05-07	57.410	58.190	55.630	56.540	40.621	1,724,293
2010-05-06	58.940	60.160	53.620	57.350	41.203	1,896,871
2010-05-05	59.450	60.700	58.543	59.550	42.783	1,345,064
2010-05-04	61.600	61.600	59.500	59.930	43.056	1,261,839
2010-05-03	61.210	62.740	61.180	62.620	44.989	841,187
2010-04-30	61.810	61.980	60.231	60.720	43.624	2,014,660
2010-04-29	61.880	62.260	61.360	61.900	44.472	2,015,071
2010-04-28	63.790	63.900	61.000	61.170	43.947	2,339,873
2010-04-27	62.420	63.110	61.070	61.270	44.019	1,094,239
2010-04-26	62.940	63.840	62.700	62.830	45.140	662,408
2010-04-23	62.210	62.720	61.580	62.710	45.054	663,244
2010-04-22	59.870	62.200	59.420	62.070	44.594	1,529,944
2010-04-21	60.630	60.830	59.850	60.420	43.409	1,061,422
2010-04-20	59.830	60.730	59.830	60.690	43.603	827,882
2010-04-19	59.790	59.940	58.578	59.270	42.582	998,565
2010-04-16	60.560	60.750	59.490	60.010	43.114	1,287,614
2010-04-15	59.940	60.880	59.940	60.800	43.682	824,279
2010-04-14	59.290	60.410	59.160	60.380	43.380	821,473
2010-04-13	59.560	59.680	58.810	59.130	42.482	1,585,986
2010-04-12	59.290	59.750	59.210	59.610	42.827	891,677
2010-04-09	59.000	59.350	58.860	59.140	42.489	842,274
2010-04-08	57.300	59.010	57.270	58.980	42.374	1,257,571
2010-04-07	57.860	58.060	57.300	57.610	41.390	976,043
2010-04-06	57.110	58.050	56.940	58.040	41.699	1,085,521
2010-04-05	56.870	57.720	56.600	57.320	41.181	696,342
2010-04-01	56.640	57.280	56.280	56.640	40.693	876,599
2010-03-31	55.830	56.750	55.630	56.360	40.492	1,057,648
2010-03-30	55.740	56.500	55.498	56.160	40.348	1,120,964
2010-03-29	55.720	56.105	55.520	55.550	39.910	1,077,982
2010-03-26	56.190	56.650	55.290	55.430	39.823	1,276,566
2010-03-25	56.140	56.700	55.860	55.920	40.176	1,108,305
2010-03-24	56.720	56.770	55.770	55.820	40.104	796,504
2010-03-23	55.920	57.000	55.800	56.780	40.793	1,914,190
2010-03-22	55.070	56.170	54.860	55.860	40.132	1,201,428
2010-03-19	55.240	55.580	54.900	55.370	39.780	1,785,343
2010-03-18	55.400	55.400	54.940	55.130	39.608	797,259
2010-03-17	55.320	55.820	55.160	55.230	39.680	852,779
2010-03-16	55.080	55.500	54.790	55.330	39.752	1,227,931
2010-03-15	55.470	55.470	54.510	54.990	39.507	1,045,438
2010-03-12	56.090	56.090	55.200	55.360	39.773	1,413,685
2010-03-11	56.030	56.050	55.410	55.840	40.118	1,245,898
2010-03-10	56.030	56.490	55.845	56.160	40.348	858,432
2010-03-09	56.010	56.260	55.710	56.050	40.269	804,332
2010-03-08	56.130	56.875	55.950	56.140	40.334	1,171,126
2010-03-05	55.310	56.050	55.310	55.980	40.219	2,167,137
2010-03-04	55.460	55.620	54.855	55.000	39.515	684,363
2010-03-03	55.710	56.140	55.100	55.260	39.701	993,614
2010-03-02	55.500	55.910	55.300	55.650	39.982	765,693
2010-03-01	54.450	55.220	54.410	55.130	39.608	864,229
2010-02-26	53.480	54.210	53.240	54.090	38.861	790,626
2010-02-25	53.100	53.630	52.110	53.520	38.451	1,060,405
2010-02-24	53.360	53.800	53.000	53.780	38.638	785,451
2010-02-23	53.970	54.259	52.810	53.250	38.257	926,754
2010-02-22	54.380	54.490	53.640	54.040	38.825	736,984
2010-02-19	53.520	54.520	53.290	54.310	39.019	1,207,807
2010-02-18	53.080	53.800	53.010	53.780	38.638	726,338
2010-02-17	52.960	53.580	52.860	53.090	38.142	1,191,013
2010-02-16	51.720	53.000	51.720	52.830	37.956	1,509,767
2010-02-12	49.740	51.480	49.360	51.430	36.950	1,826,612

← NewerPage 70 of 79 · 4,733 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-17	1.3800 USD
2026-05-18	1.3800 USD
2026-02-23	1.3800 USD
2025-11-17	1.3800 USD
2025-08-18	1.3100 USD
2025-05-19	1.3100 USD
2025-02-18	1.3100 USD
2024-11-18	1.3100 USD
2024-08-12	1.2500 USD
2024-05-10	1.2500 USD
2024-02-16	1.2500 USD
2023-11-10	1.2500 USD
2023-08-11	1.1800 USD
2023-05-12	1.1800 USD
2023-02-17	1.1800 USD
2022-11-10	1.1800 USD
2022-08-12	1.1200 USD
2022-05-13	1.1200 USD
2022-02-11	1.1200 USD
2021-11-12	1.1200 USD
2021-08-13	1.0700 USD
2021-05-14	1.0700 USD
2021-02-12	1.0700 USD
2020-11-13	1.0700 USD
2020-08-14	1.0200 USD
2020-05-15	1.0200 USD
2020-02-14	1.0200 USD
2019-11-08	1.0200 USD
2019-08-09	0.9700 USD
2019-05-10	0.9700 USD
2019-02-15	0.9700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.